Skip to main content
logo
Chatham Rock Phosphate Limited (NZE:CRP)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0960
0.00 (0.00%)
Aug 29, 2025, 3:18 PM NZST

Chatham Rock Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.100.100.100.100.10-2,101
Aug 28, 20250.100.100.100.100.101.05%10,116
Aug 27, 20250.090.100.090.100.103.26%1,502
Aug 26, 20250.090.090.090.090.092.22%933
Aug 25, 20250.090.090.090.090.095.88%49,989
Aug 22, 20250.090.090.090.090.09-4.49%49,989
Aug 21, 20250.090.090.090.090.091.14%22,725
Aug 20, 20250.090.090.090.090.091.15%483
Aug 19, 20250.090.090.090.090.091.16%4,374
Aug 18, 20250.090.090.090.090.091.18%701
Aug 15, 20250.090.090.090.090.09-701
Aug 14, 20250.090.090.090.090.09-292
Aug 13, 20250.090.090.090.090.09-3.41%3,240
Aug 12, 20250.090.090.090.090.093.53%8,941
Aug 11, 20250.090.090.090.090.09-1,571
Aug 8, 20250.090.090.090.090.094.94%2,968
Aug 7, 20250.080.080.080.080.08-1.22%13,202
Aug 6, 20250.080.080.080.080.081.23%35,185
Aug 5, 20250.080.080.080.080.08-1.22%3,908
Aug 4, 20250.080.080.080.080.082.50%6,098
Aug 1, 20250.080.080.080.080.08-2.44%6,599
Jul 31, 20250.080.080.080.080.082.50%9,118
Jul 30, 20250.080.080.080.080.08-12,397
Jul 29, 20250.080.080.080.080.08-5.88%16,013
Jul 28, 20250.090.090.090.090.09-4.49%10,773
Jul 25, 20250.090.090.090.090.093.49%12,953
Jul 24, 20250.090.090.090.090.092.38%217
Jul 23, 20250.080.080.080.080.081.20%1,423
Jul 22, 20250.080.080.080.080.082.47%694
Jul 21, 20250.080.080.080.080.0812.50%54,964
Jul 18, 20250.070.070.070.070.079.09%374
Jul 17, 20250.070.070.070.070.074.76%6,332
Jul 16, 20250.060.060.060.060.061.61%610
Jul 15, 20250.060.060.060.060.06--
Jul 14, 20250.060.060.060.060.066.90%33,615
Jul 11, 20250.060.060.060.060.06--
Jul 10, 20250.060.060.060.060.06-3.33%84,803
Jul 9, 20250.060.060.060.060.06-4.76%8,019
Jul 8, 20250.070.070.060.060.06-3.08%15,742
Jul 7, 20250.070.070.070.070.07-1.52%5,499
Jul 4, 20250.070.070.070.070.07-1.49%4,473
Jul 3, 20250.070.070.070.070.07-1.47%11,033
Jul 2, 20250.070.070.070.070.07-8.11%41,712
Jul 1, 20250.070.070.070.070.07-2.63%325
Jun 30, 20250.080.080.080.080.08-1,452
Jun 27, 20250.080.080.080.080.08--
Jun 26, 20250.080.080.080.080.08-1,212
Jun 25, 20250.080.080.080.080.08-8,779
Jun 24, 20250.080.080.080.080.08-2,899
Jun 23, 20250.080.080.080.080.08-980